(Login BolsaPT & Canal Forex) |
|
 Humana Inc. Commo - [Ticker: HUM] |     | | Última Trade | 333,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 255,940 x 100 - 256,110 x 100 | EPS | 0,00 | | Abertura | 330,260 | PER | 0,00% | | Máximo | 333,690 | Pagamento Dividendo | | | Mínimo | 322,980 | Data Ex-Dividendo | | | Fecho Anterior | 329,470 | Yield | | | Volume | 1.731.728 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HUM de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 47,49 | 48,52 | 47,25 | 47,74 | 2.349.600 | | 2008-06-11 | 00:00:00 | 47,87 | 47,87 | 46,54 | 46,65 | 2.436.000 | | 2008-06-12 | 00:00:00 | 46,98 | 47,01 | 46,00 | 46,32 | 1.860.400 | | 2008-06-13 | 00:00:00 | 46,12 | 47,55 | 45,85 | 46,99 | 2.499.700 | | 2008-06-16 | 00:00:00 | 46,89 | 47,01 | 46,12 | 46,41 | 1.515.200 | | 2008-06-17 | 00:00:00 | 47,10 | 47,10 | 44,78 | 44,87 | 3.169.400 | | 2008-06-18 | 00:00:00 | 45,03 | 45,59 | 44,32 | 44,44 | 2.992.100 | | 2008-06-19 | 00:00:00 | 42,40 | 43,73 | 40,91 | 42,75 | 8.929.000 | | 2008-06-20 | 00:00:00 | 42,35 | 43,28 | 41,41 | 41,97 | 2.877.100 | | 2008-06-23 | 00:00:00 | 42,37 | 42,37 | 41,38 | 41,98 | 2.736.700 | | 2008-06-24 | 00:00:00 | 41,91 | 42,17 | 40,49 | 40,56 | 2.748.900 | | 2008-06-25 | 00:00:00 | 40,95 | 42,37 | 40,52 | 41,48 | 2.339.600 | | 2008-06-26 | 00:00:00 | 41,00 | 42,27 | 39,96 | 40,03 | 3.362.700 | | 2008-06-27 | 00:00:00 | 40,55 | 41,90 | 40,55 | 41,27 | 3.171.500 | | 2008-06-30 | 00:00:00 | 41,32 | 41,46 | 39,65 | 39,77 | 2.893.800 | | 2008-07-01 | 00:00:00 | 39,74 | 40,29 | 39,07 | 40,07 | 2.542.700 | | 2008-07-02 | 00:00:00 | 41,04 | 42,30 | 39,79 | 39,94 | 4.034.000 | | 2008-07-03 | 00:00:00 | 40,11 | 40,11 | 37,27 | 38,51 | 2.537.800 | | 2008-07-07 | 00:00:00 | 38,35 | 39,42 | 37,92 | 38,65 | 2.588.100 | | 2008-07-08 | 00:00:00 | 38,39 | 39,30 | 38,05 | 39,29 | 2.798.100 | | 2008-07-09 | 00:00:00 | 39,46 | 40,11 | 38,63 | 38,64 | 2.154.200 | | 2008-07-10 | 00:00:00 | 37,01 | 38,63 | 36,77 | 38,01 | 4.305.500 | | 2008-07-11 | 00:00:00 | 36,79 | 37,75 | 36,05 | 37,27 | 2.969.900 | | 2008-07-14 | 00:00:00 | 37,15 | 38,35 | 37,15 | 37,93 | 1.979.000 | | 2008-07-15 | 00:00:00 | 37,56 | 38,70 | 36,33 | 38,32 | 3.032.400 | | 2008-07-16 | 00:00:00 | 38,24 | 38,68 | 37,29 | 37,38 | 2.511.600 | | 2008-07-17 | 00:00:00 | 37,51 | 38,95 | 37,03 | 38,88 | 2.885.000 | | 2008-07-18 | 00:00:00 | 38,71 | 39,11 | 38,09 | 38,66 | 1.484.900 | | 2008-07-21 | 00:00:00 | 38,55 | 38,99 | 38,09 | 38,49 | 1.298.500 | | 2008-07-22 | 00:00:00 | 38,35 | 41,10 | 38,35 | 40,60 | 3.672.300 | | 2008-07-23 | 00:00:00 | 41,99 | 44,09 | 41,99 | 43,86 | 5.067.600 | | 2008-07-24 | 00:00:00 | 43,96 | 43,96 | 42,50 | 42,66 | 2.936.000 | | 2008-07-25 | 00:00:00 | 43,00 | 43,96 | 42,61 | 42,91 | 2.508.100 | | 2008-07-28 | 00:00:00 | 42,39 | 43,77 | 42,10 | 42,17 | 1.171.400 | | 2008-07-29 | 00:00:00 | 42,24 | 43,22 | 41,92 | 43,04 | 1.727.800 | | 2008-07-30 | 00:00:00 | 43,20 | 44,24 | 42,27 | 43,25 | 1.731.800 | | 2008-07-31 | 00:00:00 | 43,05 | 44,46 | 42,86 | 43,91 | 2.325.600 | | 2008-08-01 | 00:00:00 | 44,08 | 44,94 | 42,71 | 44,64 | 3.359.100 | | 2008-08-04 | 00:00:00 | 47,00 | 47,89 | 45,67 | 46,81 | 8.341.300 | | 2008-08-05 | 00:00:00 | 46,53 | 49,14 | 46,13 | 49,00 | 4.019.500 | | 2008-08-06 | 00:00:00 | 48,80 | 49,00 | 48,06 | 48,80 | 2.850.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
